ARWR - ARROWHEAD PHARMACEUTICALS, INC.
69.25
-0.260 -0.375%
Share volume: 1,198,513
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$69.51
-0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $69.21 | $69.21 | $70.48 | $70.48 | $68.09 | $68.09 | $69.25 | $69.25 | 1,198,513 | $1,198,513.00 |
| 04-17-2026 | $69.77 | $69.77 | $70.89 | $70.89 | $68.82 | $68.82 | $69.51 | $69.51 | 4,332,071 | $4,332,071.00 |
| 04-16-2026 | $71.48 | $71.48 | $72.18 | $72.18 | $67.42 | $67.42 | $67.98 | $67.98 | 1,952,891 | $1,952,891.00 |
| 04-15-2026 | $66.69 | $66.69 | $70.97 | $70.97 | $66.61 | $66.61 | $70.95 | $70.95 | 2,202,312 | $2,202,312.00 |
| 04-14-2026 | $63.98 | $63.98 | $67.49 | $67.49 | $63.98 | $63.98 | $66.69 | $66.69 | 1,467,277 | $1,467,277.00 |
| 04-13-2026 | $65.10 | $65.10 | $67.29 | $67.29 | $63.27 | $63.27 | $63.79 | $63.79 | 1,765,130 | $1,765,130.00 |
| 04-10-2026 | $66.52 | $66.52 | $66.52 | $66.52 | $64.81 | $64.81 | $65.14 | $65.14 | 1,670,817 | $1,670,817.00 |
| 04-09-2026 | $64.29 | $64.29 | $66.28 | $66.28 | $63.55 | $63.55 | $66.23 | $66.23 | 1,422,969 | $1,422,969.00 |
| 04-08-2026 | $63.50 | $63.50 | $64.80 | $64.80 | $63.22 | $63.22 | $64.36 | $64.36 | 1,839,290 | $1,839,290.00 |
| 04-07-2026 | $60.82 | $60.82 | $61.22 | $61.22 | $59.25 | $59.25 | $61.18 | $61.18 | 1,157,966 | $1,157,966.00 |